Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
USACE Continues Ongoing Repairs, Maintenance on Aging Locks and Dams
DTN Early Word Grains 06/15 05:57
DTN Midday Grain Comments 06/15 10:57
DTN Closing Grain Comments 06/15 13:53
DTN Cattle Close/Trends 06/15 15:25
DTN Early Word Livestock Comments 06/15 06:22
DTN Midday Livestock Comments 06/15 11:39
DTN Closing Livestock Comment 06/15 16:17
DTN Chart Technical Points 06/15 16:30
US Direct Feeder Pigs 05/07

DTN Ag Headline News
Texas A&M: Ag Hit Hard by Tax Changes
Seeing Stripes in Corn
More Ag Pandemic Relief Details
USDA Weekly Crop Progress Report
IRS Raids Boersen Farms in Michigan
Premium Diesel Improves Power
When Herbicides Get Hot
DTN Fertilizer Outlook
Judge Halts USDA Debt Relief

Quotes
 
@C - CORN - CBOT Last Chg
Jul 21 666'2 8'2
Sep 21 590'2 -6'6
Dec 21 572'2 -7'4
Mar 22 579'4 -7'2
May 22 583'4 -7'0
Jul 22 584'4 -7'0
Sep 22 527'0 -2'4
Dec 22 508'0 -2'6
Mar 23 515'0 -2'6
May 23 533'0 -3'2
Jul 23 517'0 -3'2
Sep 23 448'0 -3'2
Dec 23 453'2 -1'6
Jul 24 457'2 -1'6
Dec 24 421'0 -2'2
 
@S - SOYBEANS - CBOT Last Chg
Jul 21 1463'6 -6'4
Aug 21 1423'2 -15'2
Sep 21 1382'4 -20'0
Nov 21 1371'0 -21'6
Jan 22 1374'0 -21'6
Mar 22 1353'2 -18'4
May 22 1349'2 -18'4
Jul 22 1352'2 -17'6
Aug 22 1350'6 -19'0
Sep 22 1284'0 -18'4
Nov 22 1241'2 -17'2
Jan 23 1242'6 -17'2
Mar 23 1219'4 -16'6
May 23 1270'0 -17'4
Jul 23 1221'6 -17'4
Aug 23 1210'6 -17'4
Sep 23 1159'0 -15'2
Nov 23 1141'4 -3'0
Jul 24 1137'6 -3'0
Nov 24 1051'0 -3'0
 
@LE - LIVE CATTLE - CME Last Chg
Jun 21 121.375 1.850
Aug 21 124.075 2.625
Oct 21 128.775 1.825
Dec 21 132.250 1.325
Feb 22 134.950 0.500
Apr 22 137.325 0.200
Jun 22 131.975 0.075
Aug 22 131.225 - 0.125
Oct 22 135.000 - 0.125
 
@HE - LEAN HOGS - CME Last Chg
Jul 21 118.400 0.275
Aug 21 114.650 - 0.100
Oct 21 94.050 -0.775
Dec 21 85.000 -1.600
Feb 22 86.475 -1.650
Apr 22 87.800 -1.750
May 22 90.375 -1.575
Jun 22 94.475 -1.275
Jul 22 93.750 -1.100
Aug 22 90.850 -0.825
Oct 22 78.900
Dec 22 70.825
 
@GF - FEEDER CATTLE - CME Last Chg
Aug 21 157.200 2.225
Sep 21 158.950 1.825
Oct 21 160.275 1.450
Nov 21 161.125 0.900
Jan 22 160.950 0.625
Mar 22 160.925 0.650
Apr 22 162.650 1.200
May 22 164.300 1.825

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 21 662'6 668'4 646'6 666'2 8'2 667'4s 05:15P Chart for @C1N Options for @C1N
Sep 21 601'0 602'6 579'2 590'2 -6'6 591'6s 05:01P Chart for @C1U Options for @C1U
Dec 21 584'4 586'2 561'0 572'2 -7'4 573'6s 05:14P Chart for @C1Z Options for @C1Z
Mar 22 591'0 592'2 568'2 579'4 -7'2 580'6s 03:59P Chart for @C2H Options for @C2H
May 22 594'6 595'2 572'6 583'4 -7'0 585'0s 04:58P Chart for @C2K Options for @C2K
Jul 22 597'2 597'2 574'0 584'4 -7'0 586'0s 01:30P Chart for @C2N Options for @C2N
Sep 22 532'2 532'2 517'0 527'0 -2'4 528'2s 02:36P Chart for @C2U Options for @C2U
Dec 22 515'0 516'0 500'4 508'0 -2'6 509'6s 03:52P Chart for @C2Z Options for @C2Z
Mar 23 518'4 520'6 511'4 515'0 -2'6 516'6s 01:20P Chart for @C3H Options for @C3H
May 23 533'0 -3'2 518'2s 01:30P Chart for @C3K Options for @C3K
Jul 23 517'0 517'0 517'0 517'0 -3'2 520'6s 01:20P Chart for @C3N Options for @C3N
Sep 23 448'0 -3'2 462'0s 01:20P Chart for @C3U Options for @C3U
Dec 23 454'2 454'2 448'0 453'2 -1'6 453'6s 01:20P Chart for @C3Z Options for @C3Z
Jul 24 457'2 -1'6 463'6s 01:20P Chart for @C4N Options for @C4N
Dec 24 420'2 421'2 419'2 421'0 -2'2 420'6s 01:20P Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 21 1483'4 1488'2 1460'0 1463'6 -6'4 1465'6s 05:06P Chart for @S1N Options for @S1N
Aug 21 1451'0 1457'0 1421'0 1423'2 -15'2 1426'0s 04:58P Chart for @S1Q Options for @S1Q
Sep 21 1413'4 1418'6 1379'6 1382'4 -20'0 1384'6s 04:58P Chart for @S1U Options for @S1U
Nov 21 1405'6 1410'0 1365'0 1371'0 -21'6 1373'4s 05:07P Chart for @S1X Options for @S1X
Jan 22 1407'6 1410'0 1367'6 1374'0 -21'6 1376'0s 05:06P Chart for @S2F Options for @S2F
Mar 22 1384'0 1387'2 1347'0 1353'2 -18'4 1355'6s 01:30P Chart for @S2H Options for @S2H
May 22 1379'0 1384'0 1343'4 1349'2 -18'4 1351'6s 01:30P Chart for @S2K Options for @S2K
Jul 22 1375'6 1375'6 1346'6 1352'2 -17'6 1354'4s 01:30P Chart for @S2N Options for @S2N
Aug 22 1350'6 -19'0 1335'6s 01:20P Chart for @S2Q Options for @S2Q
Sep 22 1285'0 1290'0 1284'0 1284'0 -18'4 1285'2s 01:20P Chart for @S2U Options for @S2U
Nov 22 1268'0 1268'4 1241'2 1241'2 -17'2 1244'4s 01:30P Chart for @S2X Options for @S2X
Jan 23 1244'0 1244'0 1242'6 1242'6 -17'2 1243'2s 01:20P Chart for @S3F Options for @S3F
Mar 23 1219'4 1219'4 1219'4 1219'4 -16'6 1217'4s 01:30P Chart for @S3H Options for @S3H
May 23 1270'0 -17'4 1215'0s 01:20P Chart for @S3K Options for @S3K
Jul 23 1229'4 1229'4 1210'0 1221'6 -17'4 1214'2s 01:20P Chart for @S3N Options for @S3N
Aug 23 1210'6 -17'4 1210'6s 01:20P Chart for @S3Q Options for @S3Q
Sep 23 1159'0 -15'2 1159'0s 01:20P Chart for @S3U Options for @S3U
Nov 23 1136'0 1143'4 1121'0 1141'4 -3'0 1137'0s 01:30P Chart for @S3X Options for @S3X
Jul 24 1137'6 -3'0 1137'6s 01:20P Chart for @S4N Options for @S4N
Nov 24 1077'0 1077'0 1051'0 1051'0 -3'0 1084'6s 03:49P Chart for @S4X Options for @S4X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 21 119.500 121.375 119.500 121.375 1.850 121.225s 02:34P Chart for @LE1M Options for @LE1M
Aug 21 121.450 124.125 121.300 124.075 2.625 123.900s 02:54P Chart for @LE1Q Options for @LE1Q
Oct 21 126.900 128.875 126.725 128.775 1.825 128.625s 01:05P Chart for @LE1V Options for @LE1V
Dec 21 130.875 132.350 130.725 132.250 1.325 132.200s 02:50P Chart for @LE1Z Options for @LE1Z
Feb 22 134.250 135.075 134.075 134.950 0.500 134.825s 01:05P Chart for @LE2G Options for @LE2G
Apr 22 136.900 137.325 136.650 137.325 0.200 137.125s 01:05P Chart for @LE2J Options for @LE2J
Jun 22 132.200 132.200 131.525 131.975 0.075 131.750s 01:05P Chart for @LE2M Options for @LE2M
Aug 22 131.000 131.225 130.850 131.225 - 0.125 131.050s 01:05P Chart for @LE2Q Options for @LE2Q
Oct 22 134.875 135.000 134.750 135.000 - 0.125 134.875s 01:05P Chart for @LE2V Options for @LE2V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 21 117.100 118.550 117.100 118.400 0.275 118.500s 03:22P Chart for @HE1N Options for @HE1N
Aug 21 114.000 114.800 113.250 114.650 - 0.100 114.700s 01:05P Chart for @HE1Q Options for @HE1Q
Oct 21 94.350 94.450 93.300 94.050 -0.775 94.025s 01:05P Chart for @HE1V Options for @HE1V
Dec 21 86.200 86.350 84.750 85.000 -1.600 85.125s 01:05P Chart for @HE1Z Options for @HE1Z
Feb 22 88.025 88.025 86.425 86.475 -1.650 86.775s 01:05P Chart for @HE2G Options for @HE2G
Apr 22 89.000 89.225 87.625 87.800 -1.750 88.050s 01:05P Chart for @HE2J Options for @HE2J
May 22 90.375 90.375 90.375 90.375 -1.575 90.500s 01:05P Chart for @HE2K Options for @HE2K
Jun 22 95.225 95.475 93.750 94.475 -1.275 94.475s 01:05P Chart for @HE2M Options for @HE2M
Jul 22 94.900 94.900 93.100 93.750 -1.100 93.800s 01:05P Chart for @HE2N Options for @HE2N
Aug 22 91.950 91.950 90.600 90.850 -0.825 91.400s 01:05P Chart for @HE2Q Options for @HE2Q
Oct 22 78.900 78.900s 01:05P Chart for @HE2V Options for @HE2V
Dec 22 70.825 70.825s 02:31P Chart for @HE2Z Options for @HE2Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 21 154.825 157.400 154.725 157.200 2.225 156.825s 02:37P Chart for @GF1Q Options for @GF1Q
Sep 21 156.925 159.500 156.900 158.950 1.825 158.650s 01:05P Chart for @GF1U Options for @GF1U
Oct 21 158.825 161.200 158.825 160.275 1.450 160.025s 01:05P Chart for @GF1V Options for @GF1V
Nov 21 160.025 162.525 160.025 161.125 0.900 160.925s 01:05P Chart for @GF1X Options for @GF1X
Jan 22 160.000 162.375 159.825 160.950 0.625 160.625s 01:05P Chart for @GF2F Options for @GF2F
Mar 22 161.500 162.500 160.350 160.925 0.650 161.000s 01:05P Chart for @GF2H Options for @GF2H
Apr 22 162.750 163.575 162.350 162.650 1.200 162.650s 01:05P Chart for @GF2J Options for @GF2J
May 22 163.600 164.500 163.600 164.300 1.825 164.325s 01:05P Chart for @GF2K Options for @GF2K
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Tue
6/15
Wed
6/16
Thu
6/17
Fri
6/18
Sat
6/19
Weather
Condition
Clear Rain Rain Rain Clear
Weather Clear Rain Rain Rain Clear
Temp
L/H (°F)
63/91 67/99 70/92 62/88 57/89
Feels
Like

L/H (°F)
63/91 67/101 70/92 62/88 57/89
Dew Point
(°F)
53 58 60 50 51
Humidity
(%)
28 38 44 35 35
Wind
Speed

(mph)
8 12 8 9 7
Precip
(%)
- 20 20 20 -
Precip
Amt
(in.)
None Rain
0.01
Rain
0.02
Rain
0.01
None
Evap
(in./day)
0.36 0.41 0.28 0.32 0.3
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C1N 666'2 8'2
@S1N 1463'6 -6'4
@W1N 660'6 -13'0
@O1N 365'0 -3'2
Stocks
MSFT 258.360000 - 1.530000
WMT 140.000000 - 0.560000
XOM 64.330000 2.260000
TWX



Intraday Commodities
@CN1

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1N)
Exchange:  CBOT
Last Trade:  666'2
Change:  8'2
Bid:  667'4
Ask:  667'4
Today's High:  668'4
Today's Low:  646'6
Volume:  150,873
Open:  662'6
Settle:  667'4s
Prev:  659'2
Contract High: 
Contract Low: 
Updated:  Jun-15-2021
1:19:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, June 8, 2021 10:11AM CDT
In the first four months of 2021, U.S. exports of ethanol are down 12% from a year ago, biodiesel exports are up 30% from a year ago and distillers grains exports are down 2% from a year ago.


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN